Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Xtrackers II Global Inflation-Linked Bond UCITS ETF (XGIU.DE)

XETRA - XETRA Delayed Price. Currency in EUR
22.18+0.11 (+0.49%)
At close: 05:36PM CET
Advertisement
Advertisement
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 202322.0422.1822.0422.1822.18150
Mar 22, 202322.1022.1221.9922.0722.079,573
Mar 21, 202322.1822.2222.0522.1122.111,558
Mar 20, 202322.6322.6322.2622.2822.284,238
Mar 17, 202322.3022.5522.3022.4022.40413
Mar 16, 202322.5922.6422.3822.3822.386,821
Mar 15, 202322.0722.7222.0522.6422.645,641
Mar 14, 202322.4122.4122.1422.1722.172,337
Mar 13, 202321.9622.4421.9622.3022.3010,504
Mar 10, 202322.1322.1321.9622.0022.00868
Mar 09, 202321.7821.9221.7821.8721.87208
Mar 08, 202321.8421.9021.8421.8621.8623
Mar 07, 202321.8621.9421.8221.8621.86344
Mar 06, 202322.0122.0521.8921.8921.893,482
Mar 03, 202321.8621.9721.8621.9721.97440
Mar 02, 202321.6921.8321.6921.7821.784,990
Mar 01, 202321.8021.8721.6821.6821.686,225
Feb 28, 202321.7521.9521.7521.9021.902,312
Feb 27, 202321.9821.9821.8521.8821.88921
Feb 24, 202322.0722.0721.9221.9221.9237
Feb 23, 202321.9522.0121.9122.0122.0113,637
Feb 22, 202321.9322.0121.8521.9821.982,137
Feb 21, 202321.9421.9521.8921.9121.912,784
Feb 20, 202321.9621.9921.9221.9421.94454
Feb 17, 202321.8721.9821.8721.9221.9212,888
Feb 16, 202322.0022.0421.9422.0322.035,100
Feb 15, 202322.0722.1022.0022.0022.003,607
Feb 14, 202322.1822.1821.9921.9921.991,525
Feb 13, 202322.0622.1622.0622.1422.14809
Feb 10, 202322.1922.2522.1722.1722.171,890
Feb 09, 202322.2622.3122.2322.2622.265,181
Feb 08, 202322.1922.2022.1022.1622.162,313
Feb 07, 202322.2022.2222.1022.2022.201,174
Feb 06, 202322.0122.1522.0122.1422.145,135
Feb 03, 202322.3322.3322.1722.1722.173,437
Feb 02, 202322.0522.3522.0522.3522.35197
Feb 01, 202322.0922.1122.0122.0122.011,626
Jan 31, 202322.1722.2222.0922.0922.091,312
Jan 30, 202322.1922.2122.1122.1722.175,927
Jan 27, 202322.1922.2422.0522.2322.2313,345
Jan 26, 202322.2422.2422.1922.2122.21145
Jan 25, 202322.2622.3122.1322.1922.19336
Jan 24, 202322.1422.2022.0922.1922.192,600
Jan 23, 202322.0322.1022.0122.1022.101,095
Jan 20, 202322.3522.3522.1322.1422.141,016
Jan 19, 202322.3422.3422.2022.3022.302,417
Jan 18, 202322.0822.3222.0822.2522.251,920
Jan 17, 202321.9722.1721.8322.1722.174,623
Jan 16, 202322.1222.1221.9522.0022.001,613
Jan 13, 202322.1422.2422.1422.1622.161,264
Jan 12, 202322.1322.1722.1222.1422.143
Jan 11, 202322.0122.0821.9722.0422.042,931
Jan 10, 202321.8821.9221.8221.9221.92207
Jan 09, 202321.9922.0621.9421.9421.94807
Jan 06, 202322.0922.1322.0022.1322.132,494
Jan 05, 202322.0722.0721.9122.0122.01487
Jan 04, 202322.1422.1422.0822.1122.11639
Jan 03, 202322.0022.2022.0022.0522.0512,393
Jan 02, 202321.8121.9621.7021.9621.964,315
Dec 30, 202221.8921.8921.7621.8221.821,616
Dec 29, 202221.8921.8921.7921.8521.85241
Dec 28, 202221.8521.9221.8421.8421.84558
Dec 27, 202221.9821.9821.8321.8321.83645
Dec 23, 202222.0722.0721.9722.0022.002,573
Dec 22, 202222.1222.1422.0122.1022.1012,216
Dec 21, 202222.0722.1822.0222.1022.104,721
Dec 20, 202222.1422.1422.0122.0322.035,452
Dec 19, 202222.2422.2522.1722.1722.174,521
Dec 16, 202222.3222.4222.2022.3422.345,855
Dec 15, 202222.4522.5422.3022.3022.30795
Dec 14, 202222.5222.5222.3422.4322.434,628
Dec 13, 202222.5322.6122.5122.5122.51769
Dec 12, 202222.7422.7822.6222.6222.622,133
Dec 09, 202222.7722.8222.7322.7322.731,443
Dec 08, 202222.9422.9422.7922.8022.80844
Dec 07, 202222.9723.0022.8422.9322.936,069
Dec 06, 202223.0823.0822.8722.8822.881,111
Dec 05, 202222.9423.0622.7322.9522.95756
Dec 02, 202223.0623.0922.9722.9822.983,910
Dec 01, 202223.0123.0522.9423.0223.022,567
Nov 30, 202222.7422.8522.7022.8022.801,392
Nov 29, 202222.9022.9022.7622.8222.821,689
Nov 28, 202222.9322.9322.6622.8122.81791
Nov 25, 202222.8922.9322.8522.8522.852,413
Nov 24, 202223.0123.0222.9122.9522.953,094
Nov 23, 202222.6922.9822.6922.9822.98367
Nov 22, 202222.8822.9822.8822.8822.886
Nov 21, 202222.8822.9222.7822.9222.921,835
Nov 18, 202222.6922.8122.6522.6822.68717
Nov 17, 202222.8422.8422.6722.6822.682,659
Nov 16, 202222.5822.7522.5722.7322.731,926
Nov 15, 202222.5322.6722.5322.6622.661,487
Nov 14, 202222.6022.7522.5722.5722.572,711
Nov 11, 202222.7522.7522.5722.6222.6214,555
Nov 10, 202222.6622.9722.6622.9222.924,094
Nov 09, 202222.6322.6822.5122.6722.671,810
Nov 08, 202222.5222.6322.5022.5822.58325
Nov 07, 202222.5522.6322.5322.5622.5652,360
Nov 04, 202222.8022.8922.6322.6722.673,188
Nov 03, 202222.9722.9922.8122.9222.923,765
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement